Dark

V20261218C320
V Dec 18 2026 320.00 Call (V261218C00320000)
option OPRA

Inactive

Aug 7, 2026

54.53-0.438%(-0.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	54.5300	54.5300	54.5300	54.5300	-0.438%	5	670	0.000%
2026-07-30	54.5700	54.7700	54.5700	54.7700	-7.169%	2	672	-0.438%
2026-07-29	59.0000	59.0000	59.0000	59.0000	+2.609%	1	674	-7.576%
2026-07-28	57.5000	57.5000	57.5000	57.5000	+13.974%	1	674	-5.165%
2026-07-21	50.4500	50.4500	50.4500	50.4500	+0.099%	3	673	+8.087%
2026-07-14	50.4000	50.4000	50.4000	50.4000	+17.978%	1	673	+8.194%
2026-07-08	42.7200	42.7200	42.7200	42.7200	-5.319%	1	673	+27.645%
2026-07-07	45.1200	45.1200	45.1200	45.1200	-0.944%	1	673	+20.855%
2026-07-01	44.6300	45.5500	44.6300	45.5500	+10.024%	5	672	+19.715%
2026-06-29	40.2000	41.4000	40.2000	41.4000	+20.174%	6	672	+31.715%
2026-06-26	33.0000	34.4500	33.0000	34.4500	-2.930%	4	672	+58.287%
2026-06-25	35.7400	35.7400	35.4900	35.4900	+19.899%	3	675	+53.649%
2026-06-23	29.6000	29.6000	29.6000	29.6000	-4.362%	2	673	+84.223%
2026-06-22	30.9500	30.9500	30.9500	30.9500	-4.180%	1	675	+76.187%
2026-06-18	32.3000	32.3000	32.3000	32.3000	-6.377%	7	673	+68.824%
2026-06-17	34.9500	34.9500	34.5000	34.5000	+18.516%	2	673	+58.058%
2026-06-15	29.1100	29.1100	29.1100	29.1100	-1.489%	1	673	+87.324%
2026-06-12	29.5500	29.5500	29.5500	29.5500	+2.783%	1	673	+84.535%
2026-06-10	28.7500	28.7500	28.7500	28.7500	-2.509%	1	673	+89.670%
2026-06-09	29.4900	29.4900	29.4900	29.4900	+3.728%	1	673	+84.910%
2026-06-05	28.7000	28.7000	28.4300	28.4300	+5.102%	2	674	+91.804%
2026-06-04	29.4000	29.8000	27.0500	27.0500	-0.185%	9	674	+101.590%
2026-06-02	27.1000	27.1000	27.1000	27.1000	-8.167%	2	672	+101.218%
2026-06-01	29.5100	29.5100	29.5100	29.5100	-4.653%	1	670	+84.785%
2026-05-29	30.9500	30.9500	30.9500	30.9500	+12.138%	1	669	+76.187%
2026-05-28	27.9000	27.9000	27.6000	27.6000	-8.971%	2	670	+97.572%
2026-05-26	30.2800	30.3200	30.2800	30.3200	-9.896%	3	671	+79.848%
2026-05-20	33.6500	33.6500	33.6500	33.6500	-6.916%	1	671	+62.051%
2026-05-19	36.1500	36.1500	36.1500	36.1500	+6.230%	3	671	+50.844%
2026-05-18	32.5100	34.0300	32.5000	34.0300	+8.032%	9	671	+60.241%
2026-05-15	31.7500	33.1900	31.5000	31.5000	+8.546%	6	671	+73.111%
2026-05-13	29.3500	29.4000	27.9700	29.0200	-5.779%	27	668	+87.905%
2026-05-12	31.5000	31.5000	29.8500	30.8000	+5.299%	13	668	+77.045%
2026-05-11	26.4000	29.6300	26.4000	29.2500	+2.273%	11	668	+86.427%
2026-05-07	28.6000	28.6000	28.6000	28.6000	+7.438%	1	627	+90.664%
2026-05-06	26.8000	26.8000	26.5200	26.6200	-18.092%	12	626	+104.846%
2026-05-04	32.7000	32.7000	32.2900	32.5000	-9.344%	15	614	+67.785%
2026-05-01	35.8500	35.8500	35.8500	35.8500	+2.137%	1	612	+52.106%
2026-04-30	35.1000	35.1000	35.1000	35.1000	-8.594%	1	612	+55.356%
2026-04-29	38.7500	43.0000	38.0000	38.4000	+62.712%	9	613	+42.005%
2026-04-28	25.0000	25.0500	23.6000	23.6000	+4.656%	15	617	+131.059%
2026-04-27	23.1000	23.1000	22.5500	22.5500	+3.917%	47	615	+141.818%
2026-04-24	21.7000	21.9000	21.7000	21.7000	+1.071%	26	608	+151.290%
2026-04-23	21.9000	21.9000	21.4700	21.4700	-7.377%	3	615	+153.982%
2026-04-22	23.1800	23.1800	23.1800	23.1800	-11.188%	1	617	+135.246%
2026-04-21	26.1000	26.1000	26.1000	26.1000	+2.393%	1	616	+108.927%
2026-04-20	25.6000	25.7000	25.2900	25.4900	-7.410%	40	616	+113.927%
2026-04-17	27.5300	27.5300	27.5300	27.5300	+2.190%	1	582	+98.075%
2026-04-16	27.2000	27.2000	26.9300	26.9400	-0.554%	3	581	+102.413%
2026-04-15	27.0900	27.0900	27.0900	27.0900	+7.714%	2	582	+101.292%
2026-04-14	24.2000	25.1500	24.2000	25.1500	+3.926%	2	582	+116.819%
2026-04-13	22.7500	24.2000	22.5000	24.2000	-5.506%	752	581	+125.331%
2026-04-08	24.6800	25.6100	24.6800	25.6100	+13.570%	8	643	+112.925%
2026-04-07	22.5500	22.5500	22.5500	22.5500	+6.118%	1	649	+141.818%
2026-04-06	21.2500	21.2500	21.2500	21.2500	-2.074%	4	649	+156.612%
2026-04-01	21.7000	21.7000	21.7000	21.7000	+3.088%	2	645	+151.290%
2026-03-31	20.7000	21.0500	20.7000	21.0500	-5.180%	2	645	+159.050%
2026-03-30	22.2000	22.2000	22.2000	22.2000	+1.602%	4	645	+145.631%
2026-03-27	21.7000	21.8500	21.5200	21.8500	-12.425%	4	641	+149.565%
2026-03-26	24.5000	24.9500	24.5000	24.9500	+2.254%	8	641	+118.557%
2026-03-25	25.9100	25.9100	24.3000	24.4000	+3.609%	6	637	+123.484%
2026-03-20	23.8200	23.8200	23.5000	23.5500	+6.321%	7	636	+131.550%
2026-03-19	22.1500	22.1500	22.1500	22.1500	-14.808%	2	642	+146.185%
2026-03-17	27.7100	27.7100	26.0000	26.0000	-0.952%	7	640	+109.731%
2026-03-12	26.8800	26.8800	26.2500	26.2500	-2.416%	3	633	+107.733%
2026-03-11	26.8500	27.4000	26.6200	26.9000	-12.804%	57	633	+102.714%
2026-03-10	31.0800	31.0800	30.6500	30.8500	+3.523%	9	626	+76.759%
2026-03-09	29.8000	29.8000	29.8000	29.8000	+0.168%	1	622	+82.987%
2026-03-06	29.8700	29.8700	29.7500	29.7500	-7.060%	3	637	+83.294%
2026-03-05	31.9100	32.0100	31.9100	32.0100	-5.015%	30	638	+70.353%
2026-03-04	35.0000	35.1500	33.7000	33.7000	-1.289%	29	638	+61.810%
2026-03-03	31.5000	34.1500	31.5000	34.1400	+1.607%	10	641	+59.725%
2026-03-02	32.0000	34.4500	31.9000	33.6000	+1.818%	30	642	+62.292%
2026-02-27	31.9500	33.4000	31.3500	33.0000	+4.928%	146	641	+65.242%
2026-02-26	31.8000	31.8000	30.8000	31.4500	+6.791%	99	647	+73.386%
2026-02-25	29.5200	29.5200	29.4500	29.4500	+12.922%	11	644	+85.161%
2026-02-24	26.0800	26.0800	26.0800	26.0800	-8.137%	2	644	+109.087%
2026-02-23	28.3900	28.3900	28.3900	28.3900	-15.203%	2	642	+92.075%
2026-02-20	33.0600	33.6400	32.4200	33.4800	+0.995%	519	642	+62.873%
2026-02-18	33.1500	33.1500	32.8500	33.1500	-1.603%	4	299	+64.495%
2026-02-17	34.7500	34.7500	33.6900	33.6900	+0.808%	8	296	+61.858%
2026-02-13	31.2000	33.8000	31.2000	33.4200	-11.164%	6	295	+63.166%
2026-02-12	38.1600	39.0800	37.6200	37.6200	-0.529%	10	295	+44.949%
2026-02-11	37.9000	37.9000	37.8000	37.8200	+4.044%	3	294	+44.183%
2026-02-09	36.6000	36.6000	36.3000	36.3500	-7.858%	3	297	+50.014%
2026-02-06	41.2200	41.2200	39.3500	39.4500	-0.504%	10	294	+38.226%
2026-02-05	39.7500	39.7500	39.6500	39.6500	+1.148%	3	294	+37.528%
2026-02-03	40.1000	40.1000	39.2000	39.2000	-4.039%	7	291	+39.107%
2026-02-02	39.1500	40.8500	39.1500	40.8500	+17.217%	12	286	+33.488%
2026-01-30	33.7000	34.8500	33.7000	34.8500	-12.327%	2	288	+56.471%
2026-01-29	35.2500	39.7500	35.2500	39.7500	+1.923%	11	287	+37.182%
2026-01-26	39.0000	39.0000	39.0000	39.0000	+6.354%	1	284	+39.821%
2026-01-23	36.5000	36.6700	36.5000	36.6700	-2.213%	5	285	+48.705%
2026-01-21	37.7000	37.7000	37.5000	37.5000	+1.902%	2	284	+45.413%
2026-01-20	37.0500	37.0500	36.8000	36.8000	-3.791%	7	284	+48.179%
2026-01-16	38.2500	38.2500	38.2500	38.2500	-2.174%	1	282	+42.562%
2026-01-15	39.0500	39.1000	39.0500	39.1000	-2.736%	2	282	+39.463%
2026-01-14	37.0000	40.2000	37.0000	40.2000	+6.069%	2	281	+35.647%
2026-01-13	42.9900	42.9900	37.9000	37.9000	-23.434%	4	280	+43.879%
2026-01-12	46.1900	49.5000	46.1900	49.5000	-15.529%	5	279	+10.162%
2025-12-26	58.6000	58.6000	58.6000	58.6000	+11.619%	3	279	-6.945%
2025-12-15	53.8500	54.4700	52.5000	52.5000	-6.250%	21	276	+3.867%
2025-12-12	56.0000	56.0000	56.0000	56.0000	+2.752%	1	277	-2.625%
2025-12-11	49.4800	54.5000	49.4800	54.5000	+37.975%	41	277	+0.055%
2025-12-04	40.2000	40.2000	39.5000	39.5000	-12.027%	6	296	+38.051%
2025-12-01	44.9000	44.9000	44.9000	44.9000	-3.627%	2	293	+21.448%
2025-11-26	46.5900	46.5900	46.5900	46.5900	+0.910%	1	292	+17.042%
2025-11-25	46.1700	46.1700	46.1700	46.1700	+2.874%	1	292	+18.107%
2025-11-21	44.8800	44.8800	44.8800	44.8800	+12.906%	2	292	+21.502%
2025-11-19	39.7500	39.7500	39.7500	39.7500	-0.176%	2	290	+37.182%
2025-11-18	40.2000	40.3000	39.5700	39.8200	-14.366%	57	288	+36.941%
2025-11-14	46.4400	46.5000	46.4400	46.5000	-10.714%	2	279	+17.269%
2025-11-12	52.0800	52.0800	52.0800	52.0800	+8.274%	1	279	+4.704%
2025-11-10	48.3000	48.3000	48.1000	48.1000	-6.183%	2	279	+13.368%
2025-11-03	50.4000	51.3000	50.4000	51.2700	-14.550%	5	277	+6.358%
2025-10-30	60.0000	60.0000	60.0000	60.0000	+6.952%	1	277	-9.117%
2025-10-29	57.7500	58.6500	56.1000	56.1000	-4.103%	6	277	-2.799%
2025-10-27	58.5000	58.5000	58.5000	58.5000	+2.452%	1	278	-6.786%
2025-10-14	56.0800	57.1000	56.0800	57.1000	-10.739%	2	278	-4.501%
2025-10-08	63.5700	63.9700	63.5700	63.9700	+1.058%	8	279	-14.757%
2025-10-07	63.3000	63.3000	63.3000	63.3000	+6.190%	1	280	-13.855%
2025-10-06	59.6100	59.6100	59.6100	59.6100	-3.793%	1	280	-8.522%
2025-10-03	59.6100	61.9600	59.6100	61.9600	+16.950%	47	280	-11.992%
2025-09-24	52.9800	52.9800	52.9800	52.9800	-1.506%	1	285	+2.926%
2025-09-19	53.7900	53.7900	53.7900	53.7900	-2.111%	1	285	+1.376%
2025-09-18	54.9500	54.9500	54.9500	54.9500	+4.171%	3	285	-0.764%
2025-09-15	54.2500	54.8000	52.7000	52.7500	-2.765%	40	282	+3.374%
2025-09-11	54.6500	54.6500	54.2500	54.2500	-14.229%	2	249	+0.516%
2025-09-04	63.2500	63.2500	63.2500	63.2500	-0.862%	1	250	-13.787%
2025-08-29	65.2000	65.2000	63.5200	63.8000	+11.891%	39	229	-14.530%
2025-08-18	57.0200	57.0200	57.0200	57.0200	-1.859%	74	229	-4.367%
2025-08-14	58.1500	58.1500	58.1000	58.1000	+10.920%	3	303	-6.145%
2025-08-11	53.0200	53.0200	52.1000	52.3800	+0.057%	44	305	+4.105%
2025-08-08	52.3500	52.3500	52.3500	52.3500	+4.283%	7	343	+4.164%
2025-08-07	49.1500	50.2000	49.1500	50.2000	-5.283%	3	338	+8.625%
2025-08-06	53.0000	53.0000	53.0000	53.0000	-20.884%	2	338	+2.887%
2025-07-30	66.9900	66.9900	66.9900	66.9900	-0.902%	1	338	-18.600%
2025-07-21	67.6000	67.6000	67.6000	67.6000	+1.731%	1	338	-19.334%
2025-07-14	66.9500	66.9500	66.4500	66.4500	-2.150%	13	338	-17.938%
2025-07-11	67.9100	67.9100	67.9100	67.9100	-1.836%	1	327	-19.703%
2025-07-08	68.6900	69.1800	68.6900	69.1800	-1.326%	11	327	-21.177%
2025-07-03	69.9500	70.3600	69.9500	70.1100	+4.175%	58	333	-22.222%
2025-07-02	67.3000	67.3000	67.3000	67.3000	-4.769%	1	333	-18.975%
2025-07-01	70.6700	70.6700	70.6700	70.6700	+9.907%	1	333	-22.839%
2025-06-25	64.3000	64.3000	64.3000	64.3000	-5.994%	1	333	-15.194%
2025-06-13	68.4800	68.4800	68.4000	68.4000	-12.195%	4	334	-20.278%
2025-05-29	77.9000	77.9000	77.9000	77.9000	+1.038%	1	335	-30.000%
2025-05-21	77.0500	77.1000	77.0500	77.1000	-6.204%	5	336	-29.274%
2025-05-19	82.2000	82.2000	82.2000	82.2000	+4.767%	2	341	-33.662%
2025-05-15	78.4600	78.4600	78.4600	78.4600	+27.308%	1	343	-30.500%
2025-04-24	61.6500	61.6500	61.6300	61.6300	+4.281%	2	343	-11.520%
2025-04-22	59.1000	59.1000	59.1000	59.1000	-9.481%	1	343	-7.733%
2025-04-15	65.2900	65.2900	65.2900	65.2900	+20.907%	1	343	-16.480%
2025-04-10	56.6500	56.6500	54.0000	54.0000	-3.640%	6	343	+0.981%
2025-04-09	56.0400	56.0400	56.0400	56.0400	+16.025%	5	343	-2.695%
2025-04-07	43.7600	48.3000	43.7600	48.3000	-0.433%	79	343	+12.899%
2025-04-04	48.6000	48.6000	48.2800	48.5100	-13.329%	470	265	+12.410%
2025-03-11	55.9700	55.9700	55.9700	55.9700	-12.259%	7	36	-2.573%
2025-03-07	63.7900	63.7900	63.7900	63.7900	-21.941%	2	29	-14.516%
2025-03-03	81.7200	81.7200	81.7200	81.7200	+7.244%	1	30	-33.272%
2025-02-28	76.2000	76.2000	76.2000	76.2000	-0.223%	2	30	-28.438%
2025-02-27	76.3700	76.3700	76.3700	76.3700	+7.186%	1	30	-28.598%
2025-02-12	71.2500	71.2500	71.2500	71.2500	+1.136%	1	30	-23.467%
2025-02-11	70.4500	70.4500	70.4500	70.4500	+17.613%	2	30	-22.598%
2025-01-29	59.9000	59.9000	59.9000	59.9000	-0.100%	1	30	-8.965%
2025-01-28	60.1700	60.1700	59.9600	59.9600	+9.817%	4	31	-9.056%
2025-01-24	54.5700	54.6000	54.5700	54.6000	+16.418%	4	31	-0.128%
2025-01-17	46.9000	46.9000	46.9000	46.9000	+3.009%	8	32	+16.269%
2025-01-16	45.5300	45.5300	45.5300	45.5300	+15.237%	1	32	+19.767%
2025-01-13	39.5100	39.5100	39.5100	39.5100	-14.573%	1	32	+38.016%
2024-12-30	46.2500	46.2500	46.2500	46.2500	-7.611%	1	32	+17.903%
2024-12-27	50.0600	50.0600	50.0600	50.0600	-1.457%	2	31	+8.929%
2024-12-26	50.8000	50.8000	50.8000	50.8000	-0.196%	2	31	+7.343%
2024-12-24	50.9000	50.9000	50.9000	50.9000	-0.469%	1	32	+7.132%
2024-12-20	51.1400	51.1400	51.1400	51.1400	+4.795%	1	32	+6.629%
2024-12-17	48.8000	48.8000	48.8000	48.8000	+4.251%	1	32	+11.742%
2024-12-16	46.8100	46.8100	46.8100	46.8100	+1.320%	1	30	+16.492%
2024-12-12	46.2000	46.2000	46.2000	46.2000	+7.818%	1	30	+18.030%
2024-12-05	42.8500	42.8500	42.8500	42.8500	-5.866%	2	29	+27.258%
2024-12-03	45.4300	45.5200	45.4300	45.5200	-3.763%	2	29	+19.793%
2024-12-02	47.2000	47.3000	47.2000	47.3000	+17.079%	2	29	+15.285%
2024-11-06	40.4000	40.4000	40.4000	40.4000	+15.528%	3	27	+34.975%
2024-11-05	34.9700	34.9700	34.9700	34.9700	+20.794%	1	24	+55.934%
2024-10-28	28.9500	28.9500	28.9500	28.9500	-8.617%	2	24	+88.359%
2024-10-17	31.6800	31.6800	31.6800	31.6800	+26.215%	2	23	+72.128%
2024-10-08	25.2000	25.2000	25.1000	25.1000	+8.941%	5	23	+117.251%
2024-09-26	23.0400	23.0400	23.0400	23.0400	+3.784%	2	23	+136.675%
2024-09-25	22.1000	22.2000	22.1000	22.2000	-29.187%	2	23	+145.631%
2024-09-09	29.8800	31.3500	29.8800	31.3500	+18.257%	5	24	+73.939%
2024-09-05	26.5100	26.5100	26.5100	26.5100	-6.655%	2	19	+105.696%
2024-09-03	28.8000	28.8000	28.4000	28.4000	+25.942%	3	20	+92.007%
2024-08-26	22.5500	22.5500	22.5500	22.5500	-0.442%	3	18	+141.818%
2024-08-19	23.1000	23.1000	22.6500	22.6500	-2.455%	2	18	+140.751%
2024-08-02	23.2200	23.2200	23.2200	23.2200	+23.708%	2	16	+134.841%
2024-07-24	17.7300	18.7700	17.7300	18.7700	-27.863%	4	18	+190.517%
2024-07-18	25.4000	26.0200	25.4000	26.0200	+25.822%	2	14	+109.570%
2024-07-10	20.6800	20.6800	20.6800	20.6800	0.000%	12	12	+163.685%